AstraZeneca PLC - AZN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	206.6	204.2	204.2	207.69	204.05	1.59M
February 19, 2026	208.75	208.62	206.45	208.95	205.72	2.04M
February 18, 2026	212.66	208.67	206.51	212.71	207.52	2.6M
February 17, 2026	208.1	209.48	209.48	211.27	207.85	2.29M
February 13, 2026	205.64	205.55	205.55	206.71	204.09	2.5M
February 12, 2026	202.52	204.52	204.52	205.86	202.1	2.72M
February 11, 2026	200.08	204.76	204.76	204.92	199.19	3.48M
February 10, 2026	194.02	193.1	193.1	195.9	190.6	2.73M
February 09, 2026	191.8	188.01	188.01	192.76	187.06	3.03M
February 06, 2026	190.46	193.03	193.03	193.97	188.49	3.12M
February 05, 2026	187.07	187.16	187.16	190.67	186.58	3.38M
February 04, 2026	189.06	187.45	187.45	190.7	186.32	3.89M
February 03, 2026	187.61	184.32	184.32	190.72	183.63	2.66M
February 02, 2026	187.5	188.41	188.41	192.79	186.18	3.23M
January 30, 2026	93.03	92.77	92.77	93.51	92.46	5.56M
January 29, 2026	93.37	92.59	92.59	93.53	92.57	6.48M
January 28, 2026	93.17	93.22	93.22	93.84	92.9	8.23M
January 27, 2026	94.65	95.6	95.6	96.18	94.65	7.05M
January 26, 2026	93.14	94.23	94.23	94.59	93.08	6.11M
January 23, 2026	92.06	92.95	92.95	92.99	91.44	4.32M
January 22, 2026	90.45	91.69	91.69	91.79	90.17	6.15M
January 21, 2026	89.68	90.54	90.54	90.79	89.04	9.12M
January 20, 2026	90.14	89.94	89.94	91.12	89.17	11.14M
January 16, 2026	94.47	94.39	94.39	94.68	93.51	55.05M
January 15, 2026	95.3	93.99	93.99	95.36	93.41	9.08M
January 14, 2026	96.02	96.34	96.34	96.43	95.37	7.71M
January 13, 2026	94.14	94.51	94.51	94.54	92.78	8.04M
January 12, 2026	95.14	93.63	93.63	95.18	93.41	10.76M
January 09, 2026	95.24	94.65	94.65	95.94	94.54	6.08M
January 08, 2026	95.18	94.01	94.01	95.95	93.22	5.62M
January 07, 2026	94.81	95.16	95.16	96.51	94.12	6.62M
January 06, 2026	92.49	94.96	94.96	95.27	92.46	6.33M
January 05, 2026	91.17	91.22	91.22	91.38	89.53	5.91M
January 02, 2026	92.39	91.57	91.57	92.45	91.17	3.56M
December 31, 2025	92.25	91.93	91.93	92.48	91.92	2.1M
December 30, 2025	92.66	92.51	92.51	92.88	92.36	1.73M
December 29, 2025	92.33	92.52	92.52	92.89	92.33	2.37M
December 26, 2025	92.53	92.9	92.9	92.91	92.18	1.67M
December 24, 2025	92.32	92.45	92.45	92.61	92.01	1.18M
December 23, 2025	92.52	92.14	92.14	93.1	91.94	3.54M
December 22, 2025	90.81	91.55	91.55	91.86	90.63	4.65M
December 19, 2025	90.43	91.36	91.36	91.87	90.36	8.37M
December 18, 2025	90.29	90.61	90.61	91.17	90.19	6.83M
December 17, 2025	91.09	89.86	89.86	91.25	89.85	5.98M
December 16, 2025	90.87	91.35	91.35	91.58	90.19	4.51M
December 15, 2025	90.37	91.56	91.56	91.79	90.12	7.02M
December 12, 2025	89.4	89.83	89.83	89.96	89.28	5.38M
December 11, 2025	90.62	90.29	90.29	91.52	90.2	6.63M
December 10, 2025	91.18	91.51	91.51	91.66	89.7	6.12M
December 09, 2025	91.18	89.82	89.82	91.45	89.78	4.73M
December 08, 2025	90.37	91.28	91.28	91.37	89.67	7.06M
December 05, 2025	90.69	90.18	90.18	91.18	90.07	5.43M
December 04, 2025	90.65	90.03	90.03	90.87	89.77	5.25M
December 03, 2025	90.69	90.85	90.85	91.28	90.52	6.84M
December 02, 2025	90.91	90.17	90.17	91.08	90.14	6.5M
December 01, 2025	92.94	90.52	90.52	92.98	90.43	6.37M
November 28, 2025	92.57	92.72	92.72	92.83	92.05	3.75M
November 26, 2025	93	93.32	93.32	94.02	92.84	4.66M
November 25, 2025	92.44	93.24	93.24	93.41	92.2	5.43M
November 24, 2025	90.61	91.52	91.52	91.83	90.61	5.73M

AstraZeneca PLC (AZN) NYSE